140,850€
-0,88%
Echtzeit-Aktienkurs IPSEN S.A. PORT. EO 1
Bid:
Ask:
Aktienkurse zur IPSEN S.A. PORT. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 141,50 | 143,40 | 140,40 | 140,60 | -1,06% | 104.670,00 |
| 30.09.2026 | 144,20 | 144,60 | 142,10 | 142,10 | -0,77% | 171.338,00 |
| 29.09.2026 | 144,30 | 145,50 | 142,70 | 143,20 | -0,21% | 92.772,00 |
| 28.09.2026 | 143,70 | 144,10 | 142,30 | 143,50 | 0,14% | 88.839,00 |
| 25.09.2026 | 149,20 | 149,50 | 141,10 | 143,30 | -3,89% | 119.496,00 |
| 24.09.2026 | 148,30 | 150,60 | 146,70 | 149,10 | 0,68% | 127.956,00 |
| 23.09.2026 | 151,00 | 151,30 | 147,90 | 148,10 | -1,66% | 75.866,00 |
| 22.09.2026 | 147,70 | 151,00 | 146,90 | 150,60 | 1,83% | 108.330,00 |
| 21.09.2026 | 151,00 | 151,10 | 143,70 | 147,90 | -5,13% | 238.553,00 |
| 18.09.2026 | 156,20 | 157,80 | 155,60 | 155,90 | 0,06% | 175.194,00 |
| 17.09.2026 | 159,00 | 159,60 | 153,90 | 155,80 | -1,77% | 131.108,00 |
| 16.09.2026 | 159,70 | 160,70 | 156,60 | 158,60 | -1,06% | 73.136,00 |
| 15.09.2026 | 159,60 | 161,40 | 159,10 | 160,30 | 0,75% | 69.991,00 |
| 14.09.2026 | 157,50 | 159,10 | 156,60 | 159,10 | 1,27% | 54.764,00 |
| 11.09.2026 | 156,50 | 158,20 | 156,30 | 157,10 | 0,45% | 50.800,00 |
| 10.09.2026 | 158,60 | 159,20 | 156,10 | 156,40 | -1,32% | 71.628,00 |
| 09.09.2026 | 159,10 | 159,80 | 157,50 | 158,50 | -0,44% | 73.632,00 |
| 08.09.2026 | 160,70 | 160,70 | 156,40 | 159,20 | -2,81% | 109.766,00 |
| 07.09.2026 | 164,60 | 165,70 | 163,70 | 163,80 | -0,55% | 64.434,00 |
| 04.09.2026 | 168,20 | 168,30 | 163,60 | 164,70 | -2,31% | 86.307,00 |
| 03.09.2026 | 168,20 | 170,90 | 167,40 | 168,60 | 0,54% | 86.251,00 |
| 02.09.2026 | 167,30 | 168,70 | 165,80 | 167,70 | 0,00% | 86.028,00 |
| 01.09.2026 | 163,50 | 167,70 | 163,40 | 167,70 | 2,82% | 96.017,00 |
| 31.08.2026 | 163,30 | 163,70 | 160,80 | 163,10 | 0,00% | 108.721,00 |
| 28.08.2026 | 169,00 | 169,30 | 163,00 | 163,10 | -3,61% | 49.884,00 |
| 27.08.2026 | 166,30 | 169,20 | 165,70 | 169,20 | 1,99% | 112.273,00 |
| 26.08.2026 | 166,40 | 166,80 | 164,60 | 165,90 | -0,06% | 67.303,00 |
| 25.08.2026 | 162,50 | 166,40 | 162,50 | 166,00 | 2,09% | 59.289,00 |
| 24.08.2026 | 163,00 | 163,00 | 160,30 | 162,60 | -0,49% | 66.193,00 |
| 21.08.2026 | 162,60 | 164,00 | 160,60 | 163,40 | 0,00% | 53.626,00 |
| 20.08.2026 | 166,30 | 167,40 | 162,30 | 163,40 | -1,03% | 94.571,00 |
| 19.08.2026 | 164,10 | 166,70 | 163,00 | 165,10 | 0,86% | 72.813,00 |
| 18.08.2026 | 161,10 | 164,90 | 160,00 | 163,70 | 1,36% | 84.590,00 |
| 17.08.2026 | 157,40 | 162,30 | 157,40 | 161,50 | 3,53% | 81.464,00 |
| 14.08.2026 | 157,30 | 157,30 | 154,30 | 156,00 | -0,95% | 79.668,00 |
| 13.08.2026 | 155,10 | 157,50 | 153,90 | 157,50 | 1,29% | 85.759,00 |
| 12.08.2026 | 155,50 | 155,80 | 153,70 | 155,50 | 0,06% | 101.777,00 |
| 11.08.2026 | 158,90 | 158,90 | 154,50 | 155,40 | -1,83% | 101.074,00 |
| 10.08.2026 | 161,20 | 162,20 | 158,30 | 158,30 | -2,04% | 115.723,00 |
| 07.08.2026 | 161,30 | 163,90 | 160,30 | 161,60 | -0,19% | 107.122,00 |
| 06.08.2026 | 161,30 | 163,00 | 160,40 | 161,90 | 1,38% | 108.916,00 |
| 05.08.2026 | 156,50 | 159,80 | 156,10 | 159,70 | 1,78% | 98.502,00 |
| 04.08.2026 | 154,10 | 158,40 | 154,00 | 156,90 | 2,48% | 127.698,00 |
| 03.08.2026 | 164,90 | 165,20 | 153,10 | 153,10 | -8,43% | 150.980,00 |
| 31.07.2026 | 159,10 | 174,00 | 158,20 | 167,20 | 6,36% | 214.745,00 |
| 30.07.2026 | 161,80 | 168,70 | 157,20 | 157,20 | -3,97% | 225.171,00 |
| 29.07.2026 | 161,70 | 163,70 | 160,30 | 163,70 | 2,06% | 92.593,00 |
| 28.07.2026 | 159,10 | 162,60 | 156,70 | 160,40 | 1,07% | 104.720,00 |
| 27.07.2026 | 158,80 | 160,20 | 158,20 | 158,70 | 0,19% | 91.304,00 |
| 24.07.2026 | 157,70 | 160,90 | 156,00 | 158,40 | -2,82% | 95.940,00 |
| 23.07.2026 | 162,70 | 163,00 | 159,80 | 163,00 | 0,43% | 69.032,00 |
| 22.07.2026 | 162,20 | 164,50 | 162,20 | 162,30 | 0,06% | 71.244,00 |
| 21.07.2026 | 161,70 | 162,80 | 159,10 | 162,20 | 0,12% | 136.146,00 |
| 20.07.2026 | 160,20 | 162,00 | 159,20 | 162,00 | 0,37% | 105.156,00 |
| 17.07.2026 | 157,60 | 161,40 | 156,40 | 161,40 | 2,22% | 101.116,00 |
| 16.07.2026 | 160,90 | 160,90 | 155,80 | 157,90 | -1,68% | 113.404,00 |
| 15.07.2026 | 159,10 | 161,00 | 158,80 | 160,60 | 1,39% | 157.420,00 |
| 14.07.2026 | 160,30 | 160,30 | 157,00 | 158,40 | -1,37% | 86.353,00 |
| 13.07.2026 | 163,60 | 163,70 | 160,30 | 160,60 | -1,29% | 85.294,00 |
| 10.07.2026 | 169,20 | 169,60 | 161,40 | 162,70 | -3,61% | 103.718,00 |
| 09.07.2026 | 167,00 | 169,80 | 165,20 | 168,80 | 1,69% | 102.020,00 |
| 08.07.2026 | 167,00 | 167,40 | 165,10 | 166,00 | -1,43% | 140.827,00 |
| 07.07.2026 | 169,20 | 169,40 | 166,90 | 168,40 | -0,65% | 97.562,00 |
| 06.07.2026 | 171,60 | 172,70 | 168,00 | 169,50 | -0,70% | 80.079,00 |
| 03.07.2026 | 170,80 | 172,40 | 166,50 | 170,70 | -0,23% | 68.410,00 |
| 02.07.2026 | 166,00 | 171,10 | 164,90 | 171,10 | 3,20% | 134.415,00 |
| 01.07.2026 | 168,40 | 170,00 | 165,60 | 165,80 | -1,78% | 122.377,00 |
| 30.06.2026 | 165,50 | 169,10 | 164,80 | 168,80 | 2,30% | 128.092,00 |
| 29.06.2026 | 162,60 | 166,60 | 162,60 | 165,00 | 1,60% | 105.178,00 |
| 26.06.2026 | 162,10 | 163,10 | 160,00 | 162,40 | 0,12% | 100.683,00 |
| 25.06.2026 | 163,60 | 163,80 | 161,90 | 162,20 | -0,80% | 94.097,00 |
| 24.06.2026 | 163,00 | 165,20 | 162,30 | 163,50 | 0,55% | 120.069,00 |
| 23.06.2026 | 157,60 | 162,90 | 157,60 | 162,60 | 3,44% | 118.911,00 |
| 22.06.2026 | 156,60 | 157,30 | 154,50 | 157,20 | 0,45% | 143.290,00 |
| 19.06.2026 | 154,70 | 156,60 | 154,70 | 156,50 | 1,29% | 411.968,00 |
| 18.06.2026 | 159,80 | 160,90 | 153,30 | 154,50 | -2,83% | 159.370,00 |
| 17.06.2026 | 156,30 | 159,00 | 155,60 | 159,00 | 2,25% | 130.014,00 |
| 16.06.2026 | 156,60 | 157,70 | 154,70 | 155,50 | -0,45% | 121.320,00 |
| 15.06.2026 | 158,90 | 159,20 | 156,20 | 156,20 | -1,01% | 128.557,00 |
| 12.06.2026 | 156,90 | 158,10 | 156,50 | 157,80 | 0,45% | 68.924,00 |
| 11.06.2026 | 154,70 | 158,10 | 152,70 | 157,10 | 1,29% | 143.949,00 |
| 10.06.2026 | 158,30 | 158,50 | 153,40 | 155,10 | -1,77% | 129.360,00 |
| 09.06.2026 | 157,00 | 158,60 | 155,50 | 157,90 | 0,06% | 113.067,00 |
| 08.06.2026 | 156,20 | 159,20 | 155,50 | 157,80 | 0,00% | 118.590,00 |
| 05.06.2026 | 154,80 | 158,10 | 154,40 | 157,80 | 2,20% | 122.859,00 |
| 04.06.2026 | 150,90 | 154,80 | 150,90 | 154,40 | 2,05% | 95.985,00 |
| 03.06.2026 | 150,70 | 151,50 | 148,70 | 151,30 | -0,66% | 108.617,00 |
| 02.06.2026 | 152,80 | 152,80 | 150,50 | 152,30 | 0,33% | 122.441,00 |
| 01.06.2026 | 152,80 | 155,10 | 151,80 | 151,80 | -3,07% | 208.887,00 |
| 29.05.2026 | 156,40 | 157,40 | 154,60 | 156,60 | 0,51% | 547.959,00 |
| 28.05.2026 | 157,70 | 157,70 | 155,00 | 155,80 | -1,45% | 136.976,00 |
| 27.05.2026 | 159,80 | 160,90 | 157,30 | 158,10 | -2,04% | 137.811,00 |
| 26.05.2026 | 161,70 | 162,40 | 160,30 | 161,40 | -0,80% | 81.120,00 |
| 25.05.2026 | 160,50 | 163,00 | 160,30 | 162,70 | 1,56% | 29.561,00 |
| 22.05.2026 | 161,10 | 163,40 | 159,40 | 160,20 | -0,25% | 95.635,00 |
| 21.05.2026 | 159,30 | 161,60 | 158,70 | 160,60 | 0,63% | 136.188,00 |
| 20.05.2026 | 157,70 | 159,60 | 156,50 | 159,60 | 1,27% | 122.110,00 |
| 19.05.2026 | 154,30 | 159,10 | 153,30 | 157,60 | 1,74% | 162.664,00 |
| 18.05.2026 | 164,20 | 164,20 | 152,00 | 154,90 | -6,69% | 134.859,00 |
| 15.05.2026 | 166,00 | 167,40 | 165,70 | 166,00 | 0,12% | 72.319,00 |